31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 45562 |
| 3 | 20231218 | 191300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20231218 | 191200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20231218 | 191100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20231218 | 191000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20231218 | 190900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20231218 | 190800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20231218 | 190700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20231218 | 190600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20231218 | 190500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20231218 | 190400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20231218 | 190300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20231218 | 190200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20231218 | 190100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20231218 | 190000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20231218 | 185900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20231218 | 185800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20231218 | 185700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20231218 | 185600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20231218 | 185500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20231218 | 185400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20231218 | 185300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20231218 | 185200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20231218 | 185100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20231218 | 185000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20231218 | 184900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20231218 | 184800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20231218 | 184700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20231218 | 184600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20231218 | 184500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20231218 | 184400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 45562 |
| 33 | 20231218 | 184300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20231218 | 184200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20231218 | 184100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20231218 | 184000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20231218 | 183900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20231218 | 183800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20231218 | 183700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20231218 | 183600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20231218 | 183500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20231218 | 183400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20231218 | 183300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20231218 | 183200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20231218 | 183100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20231218 | 183000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20231218 | 182900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20231218 | 182800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20231218 | 182700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20231218 | 182600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20231218 | 182500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20231218 | 182400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20231218 | 182300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20231218 | 182200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20231218 | 182100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20231218 | 182000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20231218 | 181900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20231218 | 181800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20231218 | 181700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20231218 | 181600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20231218 | 181500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20231218 | 181400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 45562 |
| 63 | 20231218 | 181300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20231218 | 181200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20231218 | 181100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20231218 | 181000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20231218 | 180900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20231218 | 180800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20231218 | 180700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20231218 | 180600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20231218 | 180500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20231218 | 180400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20231218 | 180300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20231218 | 180200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20231218 | 180100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20231218 | 180000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20231218 | 175900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20231218 | 175800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20231218 | 175700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20231218 | 175600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20231218 | 175500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20231218 | 175400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20231218 | 175300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20231218 | 175200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20231218 | 175100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20231218 | 175000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20231218 | 174900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20231218 | 174800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20231218 | 174700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20231218 | 174600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20231218 | 174500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20231218 | 174400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 45562 |
| 93 | 20231218 | 174300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20231218 | 174200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20231218 | 174100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20231218 | 174000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20231218 | 173900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20231218 | 173800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20231218 | 173700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20231218 | 173600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20231218 | 173500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20231218 | 173400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20231218 | 173300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20231218 | 173200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20231218 | 173100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20231218 | 173000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20231218 | 172900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20231218 | 172800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20231218 | 172700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20231218 | 172600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20231218 | 172500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20231218 | 172400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20231218 | 172300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20231218 | 172200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20231218 | 172100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20231218 | 172000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20231218 | 171900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20231218 | 171800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20231218 | 171700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20231218 | 171600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20231218 | 171500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20231218 | 171400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 45562 |
| 123 | 20231218 | 171300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20231218 | 171200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20231218 | 171100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20231218 | 171000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20231218 | 170900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20231218 | 170800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20231218 | 170700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20231218 | 170600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20231218 | 170500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20231218 | 170400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20231218 | 170300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20231218 | 170200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20231218 | 170100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20231218 | 170000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20231218 | 165900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20231218 | 165800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20231218 | 165700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20231218 | 165600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20231218 | 165500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20231218 | 165400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20231218 | 165300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20231218 | 165200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20231218 | 165100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20231218 | 165000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20231218 | 164900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20231218 | 164800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20231218 | 164700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20231218 | 164600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20231218 | 164500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20231218 | 164400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 45562 |
| 153 | 20231218 | 164300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20231218 | 164200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20231218 | 164100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20231218 | 164000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20231218 | 163900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20231218 | 163800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20231218 | 163700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20231218 | 163600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20231218 | 163500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20231218 | 163400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20231218 | 163300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20231218 | 163200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20231218 | 163100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20231218 | 163000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20231218 | 162900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20231218 | 162800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20231218 | 162700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20231218 | 162600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20231218 | 162500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20231218 | 162400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20231218 | 162300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20231218 | 162200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20231218 | 162100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20231218 | 162000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20231218 | 161900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20231218 | 161800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20231218 | 161700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20231218 | 161600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20231218 | 161500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20231218 | 161400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 45562 |
| 183 | 20231218 | 161300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20231218 | 161200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20231218 | 161100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20231218 | 161000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20231218 | 160900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20231218 | 160800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20231218 | 160700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20231218 | 160600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20231218 | 160500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20231218 | 160400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20231218 | 160300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20231218 | 160200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20231218 | 160100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20231218 | 160000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20231218 | 155900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20231218 | 155800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20231218 | 155700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20231218 | 155600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20231218 | 155500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20231218 | 155400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20231218 | 155300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20231218 | 155200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20231218 | 155100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20231218 | 155000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20231218 | 154900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20231218 | 154800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20231218 | 154700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20231218 | 154600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20231218 | 154500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20231218 | 154400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 45562 |
| 213 | 20231218 | 154300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20231218 | 154200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20231218 | 154100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20231218 | 154000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20231218 | 153900 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20231218 | 153800 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20231218 | 153700 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20231218 | 153600 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20231218 | 153500 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20231218 | 153400 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20231218 | 153300 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 224 | 20231218 | 153200 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 225 | 20231218 | 153100 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 226 | 20231218 | 153000 | 7870073070 | 2470 | 2470 | 2470 | 2470 | 45562 |
| 227 | 20231218 | 152900 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 228 | 20231218 | 152800 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 229 | 20231218 | 152700 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 230 | 20231218 | 152600 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 231 | 20231218 | 152500 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 232 | 20231218 | 152400 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 233 | 20231218 | 152300 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 234 | 20231218 | 152200 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 235 | 20231218 | 152100 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 236 | 20231218 | 152000 | 7757534930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 237 | 20231218 | 151900 | 7757534930 | 2465 | 2470 | 2470 | 2465 | 2237 |
| 238 | 20231218 | 151800 | 7752010645 | 2470 | 2460 | 2470 | 2460 | 2739 |
| 239 | 20231218 | 151700 | 7745259010 | 2455 | 2460 | 2465 | 2455 | 4238 |
| 240 | 20231218 | 151600 | 7734834140 | 2460 | 2465 | 2465 | 2460 | 5540 |
| 241 | 20231218 | 151500 | 7721196345 | 2460 | 2460 | 2465 | 2460 | 2408 |
| 242 | 20231218 | 151400 | 7715261720 | 2460 | 2465 | 2465 | 2460 | 5908 |
| 243 | 20231218 | 151300 | 7700706405 | 2470 | 2470 | 2470 | 2465 | 5670 |
| 244 | 20231218 | 151200 | 7686701555 | 2475 | 2470 | 2475 | 2470 | 374 |
| 245 | 20231218 | 151100 | 7685776270 | 2475 | 2470 | 2475 | 2470 | 130 |
| 246 | 20231218 | 151000 | 7685455165 | 2470 | 2460 | 2470 | 2460 | 9239 |
| 247 | 20231218 | 150900 | 7662694640 | 2460 | 2455 | 2460 | 2455 | 1112 |
| 248 | 20231218 | 150800 | 7659961120 | 2460 | 2465 | 2465 | 2460 | 3327 |
| 249 | 20231218 | 150700 | 7651776345 | 2465 | 2465 | 2465 | 2460 | 1410 |
| 250 | 20231218 | 150600 | 7648303040 | 2465 | 2465 | 2465 | 2460 | 561 |
| 251 | 20231218 | 150500 | 7646920930 | 2465 | 2455 | 2465 | 2450 | 5229 |
| 252 | 20231218 | 150400 | 7634070585 | 2455 | 2460 | 2460 | 2450 | 8978 |
| 253 | 20231218 | 150300 | 7612040215 | 2460 | 2465 | 2465 | 2460 | 2127 |
| 254 | 20231218 | 150200 | 7606797560 | 2465 | 2460 | 2465 | 2460 | 2193 |
| 255 | 20231218 | 150100 | 7601394170 | 2460 | 2455 | 2460 | 2455 | 3315 |
| 256 | 20231218 | 150000 | 7593246770 | 2455 | 2460 | 2460 | 2455 | 1489 |
| 257 | 20231218 | 145900 | 7589583845 | 2460 | 2465 | 2470 | 2460 | 4543 |
| 258 | 20231218 | 145800 | 7578403855 | 2460 | 2465 | 2465 | 2460 | 3172 |
| 259 | 20231218 | 145700 | 7570584880 | 2465 | 2470 | 2470 | 2465 | 3500 |
| 260 | 20231218 | 145600 | 7561945580 | 2470 | 2480 | 2480 | 2470 | 5297 |
| 261 | 20231218 | 145500 | 7548825010 | 2480 | 2480 | 2485 | 2480 | 13212 |
| 262 | 20231218 | 145400 | 7516022150 | 2480 | 2480 | 2480 | 2480 | 1602 |
| 263 | 20231218 | 145300 | 7512049190 | 2480 | 2480 | 2480 | 2475 | 6590 |
| 264 | 20231218 | 145200 | 7495706150 | 2480 | 2465 | 2480 | 2465 | 6666 |
| 265 | 20231218 | 145100 | 7479224230 | 2465 | 2465 | 2465 | 2465 | 1254 |
| 266 | 20231218 | 145000 | 7476133120 | 2470 | 2465 | 2470 | 2465 | 233 |
| 267 | 20231218 | 144900 | 7475558160 | 2470 | 2465 | 2470 | 2465 | 2 |
| 268 | 20231218 | 144800 | 7475553225 | 2470 | 2475 | 2475 | 2470 | 2035 |
| 269 | 20231218 | 144700 | 7470524660 | 2475 | 2475 | 2475 | 2475 | 2618 |
| 270 | 20231218 | 144600 | 7464045110 | 2475 | 2470 | 2475 | 2470 | 2567 |
| 271 | 20231218 | 144500 | 7457699065 | 2470 | 2460 | 2470 | 2460 | 1007 |
| 272 | 20231218 | 144400 | 7455221835 | 2455 | 2455 | 2460 | 2455 | 3909 |
| 273 | 20231218 | 144300 | 7445624305 | 2455 | 2460 | 2470 | 2455 | 483 |
| 274 | 20231218 | 144200 | 7444435725 | 2460 | 2465 | 2470 | 2460 | 2260 |
| 275 | 20231218 | 144100 | 7438868425 | 2465 | 2460 | 2465 | 2460 | 306 |
| 276 | 20231218 | 144000 | 7438114160 | 2455 | 2460 | 2465 | 2455 | 3177 |
| 277 | 20231218 | 143900 | 7430299470 | 2460 | 2465 | 2470 | 2460 | 7943 |
| 278 | 20231218 | 143800 | 7410727585 | 2470 | 2470 | 2470 | 2470 | 12553 |
| 279 | 20231218 | 143700 | 7379721675 | 2470 | 2470 | 2470 | 2470 | 9513 |
| 280 | 20231218 | 143600 | 7356224565 | 2470 | 2475 | 2480 | 2470 | 1571 |
| 281 | 20231218 | 143500 | 7352340985 | 2475 | 2475 | 2480 | 2475 | 1711 |
| 282 | 20231218 | 143400 | 7348106205 | 2475 | 2475 | 2475 | 2475 | 2560 |
| 283 | 20231218 | 143300 | 7341770205 | 2475 | 2480 | 2480 | 2475 | 916 |
| 284 | 20231218 | 143200 | 7339501600 | 2480 | 2475 | 2480 | 2475 | 2148 |
| 285 | 20231218 | 143100 | 7334177065 | 2480 | 2480 | 2480 | 2475 | 3072 |
| 286 | 20231218 | 143000 | 7326558510 | 2475 | 2475 | 2480 | 2475 | 2427 |
| 287 | 20231218 | 142900 | 7320551665 | 2470 | 2470 | 2475 | 2465 | 1224 |
| 288 | 20231218 | 142800 | 7317529390 | 2470 | 2480 | 2480 | 2470 | 1861 |
| 289 | 20231218 | 142700 | 7312929020 | 2480 | 2480 | 2480 | 2475 | 3285 |
| 290 | 20231218 | 142600 | 7304797770 | 2480 | 2475 | 2480 | 2475 | 2487 |
| 291 | 20231218 | 142500 | 7298642370 | 2470 | 2470 | 2470 | 2470 | 2172 |
| 292 | 20231218 | 142400 | 7293277530 | 2470 | 2470 | 2470 | 2470 | 518 |
| 293 | 20231218 | 142300 | 7291998070 | 2470 | 2470 | 2470 | 2465 | 2472 |
| 294 | 20231218 | 142200 | 7285892255 | 2470 | 2470 | 2470 | 2465 | 2854 |
| 295 | 20231218 | 142100 | 7278842925 | 2470 | 2465 | 2470 | 2465 | 983 |
| 296 | 20231218 | 142000 | 7276419435 | 2465 | 2465 | 2465 | 2465 | 254 |
| 297 | 20231218 | 141900 | 7275793325 | 2465 | 2470 | 2470 | 2465 | 1022 |
| 298 | 20231218 | 141800 | 7273273490 | 2470 | 2470 | 2470 | 2470 | 42 |
| 299 | 20231218 | 141700 | 7273169750 | 2470 | 2470 | 2475 | 2470 | 3313 |
| 300 | 20231218 | 141600 | 7264985445 | 2470 | 2470 | 2470 | 2455 | 2896 |
| 301 | 20231218 | 141500 | 7257863145 | 2470 | 2460 | 2470 | 2460 | 583 |
| 302 | 20231218 | 141400 | 7256426145 | 2460 | 2475 | 2475 | 2455 | 12095 |
| 303 | 20231218 | 141300 | 7226591430 | 2475 | 2485 | 2485 | 2475 | 9602 |
| 304 | 20231218 | 141200 | 7202752015 | 2480 | 2470 | 2480 | 2470 | 22030 |
| 305 | 20231218 | 141100 | 7148126535 | 2465 | 2470 | 2470 | 2465 | 3951 |
| 306 | 20231218 | 141000 | 7138387215 | 2470 | 2480 | 2480 | 2470 | 4573 |
| 307 | 20231218 | 140900 | 7127075320 | 2480 | 2480 | 2480 | 2480 | 2908 |
| 308 | 20231218 | 140800 | 7119863480 | 2480 | 2480 | 2480 | 2470 | 6371 |
| 309 | 20231218 | 140700 | 7104101345 | 2480 | 2480 | 2485 | 2480 | 909 |
| 310 | 20231218 | 140600 | 7101846890 | 2480 | 2485 | 2485 | 2480 | 6477 |
| 311 | 20231218 | 140500 | 7085783220 | 2485 | 2475 | 2485 | 2475 | 2507 |
| 312 | 20231218 | 140400 | 7079566525 | 2475 | 2455 | 2475 | 2455 | 14670 |
| 313 | 20231218 | 140300 | 7043409030 | 2455 | 2460 | 2460 | 2455 | 2452 |
| 314 | 20231218 | 140200 | 7037389265 | 2460 | 2460 | 2460 | 2455 | 2856 |
| 315 | 20231218 | 140100 | 7030373560 | 2460 | 2460 | 2460 | 2460 | 327 |
| 316 | 20231218 | 140000 | 7029569140 | 2460 | 2460 | 2460 | 2460 | 2285 |
| 317 | 20231218 | 135900 | 7023948040 | 2455 | 2460 | 2465 | 2455 | 3927 |
| 318 | 20231218 | 135800 | 7014289520 | 2460 | 2460 | 2465 | 2460 | 1216 |
| 319 | 20231218 | 135700 | 7011292380 | 2460 | 2450 | 2460 | 2450 | 5380 |
| 320 | 20231218 | 135600 | 6998099665 | 2450 | 2450 | 2450 | 2450 | 8388 |
| 321 | 20231218 | 135500 | 6977549065 | 2455 | 2455 | 2455 | 2455 | 113 |
| 322 | 20231218 | 135400 | 6977271650 | 2455 | 2460 | 2460 | 2455 | 7350 |
| 323 | 20231218 | 135300 | 6959223470 | 2455 | 2455 | 2455 | 2455 | 528 |
| 324 | 20231218 | 135200 | 6957927230 | 2455 | 2455 | 2455 | 2450 | 7896 |
| 325 | 20231218 | 135100 | 6938572185 | 2450 | 2455 | 2460 | 2450 | 2743 |
| 326 | 20231218 | 135000 | 6931851675 | 2455 | 2460 | 2460 | 2455 | 2941 |
| 327 | 20231218 | 134900 | 6924621985 | 2460 | 2460 | 2460 | 2460 | 54 |
| 328 | 20231218 | 134800 | 6924489145 | 2465 | 2465 | 2465 | 2465 | 908 |
| 329 | 20231218 | 134700 | 6922250925 | 2460 | 2460 | 2465 | 2460 | 754 |
| 330 | 20231218 | 134600 | 6920395885 | 2455 | 2440 | 2455 | 2440 | 1348 |
| 331 | 20231218 | 134500 | 6917088120 | 2440 | 2450 | 2455 | 2440 | 10195 |
| 332 | 20231218 | 134400 | 6892145705 | 2455 | 2455 | 2460 | 2445 | 12632 |
| 333 | 20231218 | 134300 | 6861179915 | 2460 | 2460 | 2465 | 2450 | 7101 |
| 334 | 20231218 | 134200 | 6843736300 | 2460 | 2470 | 2470 | 2460 | 6098 |
| 335 | 20231218 | 134100 | 6828726710 | 2470 | 2455 | 2470 | 2455 | 12794 |
| 336 | 20231218 | 134000 | 6797304785 | 2455 | 2470 | 2470 | 2455 | 17595 |
| 337 | 20231218 | 133900 | 6753941265 | 2475 | 2485 | 2485 | 2475 | 9856 |
| 338 | 20231218 | 133800 | 6729504805 | 2485 | 2480 | 2485 | 2480 | 1041 |
| 339 | 20231218 | 133700 | 6726923105 | 2480 | 2485 | 2485 | 2475 | 2352 |
| 340 | 20231218 | 133600 | 6721087155 | 2485 | 2475 | 2485 | 2475 | 4998 |
| 341 | 20231218 | 133500 | 6708695735 | 2480 | 2480 | 2485 | 2475 | 13611 |
| 342 | 20231218 | 133400 | 6674971095 | 2485 | 2480 | 2490 | 2475 | 21757 |
| 343 | 20231218 | 133300 | 6620973190 | 2480 | 2495 | 2500 | 2470 | 27655 |
| 344 | 20231218 | 133200 | 6552217980 | 2495 | 2510 | 2515 | 2495 | 36838 |
| 345 | 20231218 | 133100 | 6459938865 | 2515 | 2510 | 2520 | 2505 | 23982 |
| 346 | 20231218 | 133000 | 6399643470 | 2505 | 2510 | 2515 | 2500 | 25478 |
| 347 | 20231218 | 132900 | 6335711285 | 2500 | 2490 | 2510 | 2480 | 30506 |
| 348 | 20231218 | 132800 | 6259561040 | 2495 | 2515 | 2515 | 2495 | 28258 |
| 349 | 20231218 | 132700 | 6188723620 | 2515 | 2505 | 2520 | 2495 | 78230 |
| 350 | 20231218 | 132600 | 5992424390 | 2505 | 2470 | 2505 | 2460 | 62213 |
| 351 | 20231218 | 132500 | 5837446005 | 2475 | 2450 | 2480 | 2450 | 45675 |
| 352 | 20231218 | 132400 | 5724770180 | 2450 | 2450 | 2450 | 2450 | 4950 |
| 353 | 20231218 | 132300 | 5712642680 | 2450 | 2450 | 2450 | 2450 | 1030 |
| 354 | 20231218 | 132200 | 5710119180 | 2450 | 2440 | 2450 | 2440 | 14592 |
| 355 | 20231218 | 132100 | 5674413995 | 2435 | 2440 | 2445 | 2435 | 803 |
| 356 | 20231218 | 132000 | 5672454680 | 2440 | 2430 | 2440 | 2430 | 6513 |
| 357 | 20231218 | 131900 | 5656567300 | 2440 | 2435 | 2440 | 2435 | 4750 |
| 358 | 20231218 | 131800 | 5644996865 | 2435 | 2440 | 2440 | 2435 | 2873 |
| 359 | 20231218 | 131700 | 5637993090 | 2440 | 2440 | 2440 | 2440 | 440 |
| 360 | 20231218 | 131600 | 5636919490 | 2445 | 2445 | 2445 | 2445 | 7112 |
| 361 | 20231218 | 131500 | 5619530650 | 2445 | 2440 | 2445 | 2435 | 1102 |
| 362 | 20231218 | 131400 | 5616842260 | 2440 | 2440 | 2445 | 2440 | 104 |
| 363 | 20231218 | 131300 | 5616588490 | 2440 | 2445 | 2450 | 2440 | 4118 |
| 364 | 20231218 | 131200 | 5606538005 | 2445 | 2440 | 2445 | 2440 | 1514 |
| 365 | 20231218 | 131100 | 5602836280 | 2440 | 2440 | 2450 | 2440 | 5312 |
| 366 | 20231218 | 131000 | 5589837445 | 2440 | 2445 | 2445 | 2440 | 3440 |
| 367 | 20231218 | 130900 | 5581437375 | 2440 | 2445 | 2450 | 2440 | 1937 |
| 368 | 20231218 | 130800 | 5576699820 | 2445 | 2445 | 2450 | 2445 | 2624 |
| 369 | 20231218 | 130700 | 5570283530 | 2445 | 2445 | 2450 | 2445 | 4398 |
| 370 | 20231218 | 130600 | 5559524405 | 2445 | 2440 | 2445 | 2440 | 7326 |
| 371 | 20231218 | 130500 | 5541627335 | 2445 | 2440 | 2445 | 2440 | 21468 |
| 372 | 20231218 | 130400 | 5489162065 | 2440 | 2440 | 2440 | 2440 | 622 |
| 373 | 20231218 | 130300 | 5487644385 | 2445 | 2430 | 2445 | 2420 | 27627 |
| 374 | 20231218 | 130200 | 5420236535 | 2430 | 2430 | 2430 | 2430 | 4859 |
| 375 | 20231218 | 130100 | 5408429165 | 2430 | 2430 | 2430 | 2425 | 520 |
| 376 | 20231218 | 130000 | 5407165575 | 2425 | 2430 | 2430 | 2425 | 1401 |
| 377 | 20231218 | 125900 | 5403762375 | 2435 | 2425 | 2435 | 2425 | 16598 |
| 378 | 20231218 | 125800 | 5363432280 | 2425 | 2410 | 2425 | 2410 | 51 |
| 379 | 20231218 | 125700 | 5363309355 | 2405 | 2420 | 2420 | 2405 | 8253 |
| 380 | 20231218 | 125600 | 5343377930 | 2425 | 2415 | 2425 | 2415 | 12282 |
| 381 | 20231218 | 125500 | 5313636455 | 2405 | 2405 | 2405 | 2405 | 277 |
| 382 | 20231218 | 125400 | 5312970270 | 2405 | 2405 | 2415 | 2405 | 1272 |
| 383 | 20231218 | 125300 | 5309898730 | 2405 | 2405 | 2405 | 2405 | 650 |
| 384 | 20231218 | 125200 | 5308335480 | 2405 | 2410 | 2410 | 2405 | 234 |
| 385 | 20231218 | 125100 | 5307772600 | 2410 | 2415 | 2415 | 2410 | 279 |
| 386 | 20231218 | 125000 | 5307099780 | 2415 | 2415 | 2415 | 2400 | 6572 |
| 387 | 20231218 | 124900 | 5291281110 | 2415 | 2410 | 2415 | 2410 | 107 |
| 388 | 20231218 | 124800 | 5291023195 | 2410 | 2415 | 2415 | 2410 | 3492 |
| 389 | 20231218 | 124700 | 5282607065 | 2415 | 2415 | 2415 | 2415 | 280 |
| 390 | 20231218 | 124600 | 5281930865 | 2415 | 2420 | 2420 | 2415 | 11 |
| 391 | 20231218 | 124500 | 5281904295 | 2400 | 2420 | 2420 | 2400 | 5239 |
| 392 | 20231218 | 124400 | 5269250595 | 2420 | 2405 | 2420 | 2400 | 34 |
| 393 | 20231218 | 124300 | 5269168700 | 2405 | 2415 | 2420 | 2405 | 234 |
| 394 | 20231218 | 124200 | 5268603050 | 2420 | 2420 | 2420 | 2420 | 36 |
| 395 | 20231218 | 124100 | 5268515930 | 2400 | 2410 | 2410 | 2400 | 4772 |
| 396 | 20231218 | 124000 | 5257026690 | 2410 | 2415 | 2415 | 2410 | 374 |
| 397 | 20231218 | 123900 | 5256123770 | 2425 | 2425 | 2425 | 2425 | 1 |
| 398 | 20231218 | 123800 | 5256121345 | 2415 | 2420 | 2420 | 2415 | 5988 |
| 399 | 20231218 | 123700 | 5241632110 | 2420 | 2410 | 2420 | 2410 | 220 |
| 400 | 20231218 | 123600 | 5241101900 | 2420 | 2410 | 2420 | 2410 | 1426 |
| 401 | 20231218 | 123500 | 5237664980 | 2410 | 2410 | 2410 | 2410 | 312 |
| 402 | 20231218 | 123400 | 5236913060 | 2420 | 2415 | 2420 | 2415 | 151 |
| 403 | 20231218 | 123300 | 5236547890 | 2410 | 2420 | 2420 | 2410 | 5004 |
| 404 | 20231218 | 123200 | 5224445825 | 2420 | 2420 | 2425 | 2420 | 902 |
| 405 | 20231218 | 123100 | 5222261700 | 2420 | 2420 | 2425 | 2420 | 977 |
| 406 | 20231218 | 123000 | 5219897355 | 2420 | 2425 | 2425 | 2420 | 1141 |
| 407 | 20231218 | 122900 | 5217134095 | 2425 | 2430 | 2430 | 2425 | 2575 |
| 408 | 20231218 | 122800 | 5210877320 | 2425 | 2420 | 2425 | 2415 | 4980 |
| 409 | 20231218 | 122700 | 5198816650 | 2420 | 2420 | 2420 | 2415 | 11372 |
| 410 | 20231218 | 122600 | 5171328275 | 2410 | 2415 | 2415 | 2410 | 2150 |
| 411 | 20231218 | 122500 | 5166144275 | 2415 | 2415 | 2415 | 2415 | 3318 |
| 412 | 20231218 | 122400 | 5158131305 | 2415 | 2420 | 2420 | 2415 | 7202 |
| 413 | 20231218 | 122300 | 5140732620 | 2425 | 2425 | 2430 | 2420 | 11940 |
| 414 | 20231218 | 122200 | 5111814330 | 2425 | 2410 | 2425 | 2410 | 8289 |
| 415 | 20231218 | 122100 | 5091776415 | 2405 | 2390 | 2405 | 2390 | 15064 |
| 416 | 20231218 | 122000 | 5055600000 | 2390 | 2390 | 2390 | 2385 | 4462 |
| 417 | 20231218 | 121900 | 5044935825 | 2390 | 2385 | 2390 | 2385 | 1817 |
| 418 | 20231218 | 121800 | 5040597280 | 2385 | 2385 | 2390 | 2385 | 1321 |
| 419 | 20231218 | 121700 | 5037446690 | 2385 | 2380 | 2385 | 2380 | 1912 |
| 420 | 20231218 | 121600 | 5032894070 | 2380 | 2380 | 2380 | 2375 | 1228 |
| 421 | 20231218 | 121500 | 5029974050 | 2375 | 2375 | 2375 | 2375 | 681 |
| 422 | 20231218 | 121400 | 5028356675 | 2370 | 2375 | 2380 | 2370 | 6907 |
| 423 | 20231218 | 121300 | 5011960685 | 2375 | 2385 | 2385 | 2375 | 4097 |
| 424 | 20231218 | 121200 | 5002206095 | 2385 | 2385 | 2385 | 2385 | 2300 |
| 425 | 20231218 | 121100 | 4996720595 | 2385 | 2380 | 2385 | 2380 | 363 |
| 426 | 20231218 | 121000 | 4995856650 | 2380 | 2380 | 2380 | 2380 | 2636 |
| 427 | 20231218 | 120900 | 4989582970 | 2385 | 2380 | 2385 | 2375 | 6836 |
| 428 | 20231218 | 120800 | 4973327070 | 2380 | 2375 | 2380 | 2375 | 1001 |
| 429 | 20231218 | 120700 | 4970949690 | 2370 | 2370 | 2370 | 2370 | 255 |
| 430 | 20231218 | 120600 | 4970345340 | 2365 | 2370 | 2370 | 2365 | 3147 |
| 431 | 20231218 | 120500 | 4962887210 | 2370 | 2380 | 2385 | 2370 | 7593 |
| 432 | 20231218 | 120400 | 4944874915 | 2375 | 2375 | 2380 | 2370 | 12586 |
| 433 | 20231218 | 120300 | 4915026065 | 2375 | 2380 | 2380 | 2375 | 2145 |
| 434 | 20231218 | 120200 | 4909927250 | 2380 | 2390 | 2390 | 2380 | 5610 |
| 435 | 20231218 | 120100 | 4896571505 | 2385 | 2385 | 2385 | 2385 | 606 |
| 436 | 20231218 | 120000 | 4895126195 | 2380 | 2380 | 2385 | 2380 | 788 |
| 437 | 20231218 | 115900 | 4893250750 | 2375 | 2390 | 2390 | 2375 | 5593 |
| 438 | 20231218 | 115800 | 4879939830 | 2390 | 2380 | 2390 | 2375 | 1706 |
| 439 | 20231218 | 115700 | 4875873475 | 2380 | 2400 | 2405 | 2370 | 44328 |
| 440 | 20231218 | 115600 | 4770482650 | 2385 | 2410 | 2410 | 2385 | 12140 |
| 441 | 20231218 | 115500 | 4741444575 | 2410 | 2405 | 2410 | 2405 | 101 |
| 442 | 20231218 | 115400 | 4741201665 | 2405 | 2395 | 2405 | 2395 | 1988 |
| 443 | 20231218 | 115300 | 4736437405 | 2395 | 2400 | 2400 | 2395 | 107 |
| 444 | 20231218 | 115200 | 4736181105 | 2395 | 2400 | 2400 | 2395 | 1225 |
| 445 | 20231218 | 115100 | 4733243115 | 2400 | 2400 | 2400 | 2400 | 2323 |
| 446 | 20231218 | 115000 | 4727667915 | 2400 | 2400 | 2400 | 2400 | 267 |
| 447 | 20231218 | 114900 | 4727027115 | 2400 | 2400 | 2400 | 2400 | 50 |
| 448 | 20231218 | 114800 | 4726907115 | 2400 | 2400 | 2400 | 2400 | 523 |
| 449 | 20231218 | 114700 | 4725651915 | 2400 | 2400 | 2400 | 2395 | 10840 |
| 450 | 20231218 | 114600 | 4699687365 | 2405 | 2405 | 2405 | 2405 | 78 |
| 451 | 20231218 | 114500 | 4699499775 | 2405 | 2410 | 2410 | 2405 | 8 |
| 452 | 20231218 | 114400 | 4699480500 | 2410 | 2400 | 2410 | 2395 | 1549 |
| 453 | 20231218 | 114300 | 4695766030 | 2410 | 2410 | 2410 | 2400 | 6131 |
| 454 | 20231218 | 114200 | 4681050060 | 2410 | 2400 | 2410 | 2400 | 3051 |
| 455 | 20231218 | 114100 | 4673715805 | 2405 | 2400 | 2405 | 2400 | 2917 |
| 456 | 20231218 | 114000 | 4666705160 | 2400 | 2400 | 2400 | 2400 | 417 |
| 457 | 20231218 | 113900 | 4665704360 | 2400 | 2400 | 2400 | 2400 | 2504 |
| 458 | 20231218 | 113800 | 4659694760 | 2400 | 2395 | 2400 | 2395 | 17499 |
| 459 | 20231218 | 113700 | 4617704050 | 2400 | 2395 | 2400 | 2380 | 27904 |
| 460 | 20231218 | 113600 | 4551136910 | 2400 | 2400 | 2400 | 2400 | 333 |
| 461 | 20231218 | 113500 | 4550337710 | 2400 | 2400 | 2400 | 2400 | 71 |
| 462 | 20231218 | 113400 | 4550167310 | 2395 | 2395 | 2395 | 2395 | 628 |
| 463 | 20231218 | 113300 | 4548663250 | 2395 | 2395 | 2395 | 2395 | 323 |
| 464 | 20231218 | 113200 | 4547889665 | 2395 | 2400 | 2400 | 2395 | 4506 |
| 465 | 20231218 | 113100 | 4537087870 | 2400 | 2400 | 2400 | 2400 | 4620 |
| 466 | 20231218 | 113000 | 4525999870 | 2400 | 2400 | 2405 | 2400 | 3158 |
| 467 | 20231218 | 112900 | 4518419170 | 2400 | 2400 | 2400 | 2400 | 50 |
| 468 | 20231218 | 112800 | 4518299170 | 2405 | 2405 | 2405 | 2405 | 430 |
| 469 | 20231218 | 112700 | 4517265020 | 2410 | 2415 | 2415 | 2410 | 661 |
| 470 | 20231218 | 112600 | 4515671980 | 2415 | 2415 | 2415 | 2415 | 632 |
| 471 | 20231218 | 112500 | 4514145700 | 2415 | 2415 | 2415 | 2415 | 4 |
| 472 | 20231218 | 112400 | 4514136040 | 2400 | 2410 | 2415 | 2400 | 4669 |
| 473 | 20231218 | 112300 | 4502868625 | 2410 | 2400 | 2415 | 2400 | 396 |
| 474 | 20231218 | 112200 | 4501915890 | 2400 | 2400 | 2400 | 2400 | 1361 |
| 475 | 20231218 | 112100 | 4498649490 | 2400 | 2410 | 2410 | 2400 | 3325 |
| 476 | 20231218 | 112000 | 4490651975 | 2415 | 2410 | 2420 | 2410 | 3408 |
| 477 | 20231218 | 111900 | 4482426435 | 2410 | 2400 | 2410 | 2400 | 3429 |
| 478 | 20231218 | 111800 | 4474175485 | 2400 | 2400 | 2400 | 2400 | 7004 |
| 479 | 20231218 | 111700 | 4457365885 | 2400 | 2395 | 2400 | 2395 | 316 |
| 480 | 20231218 | 111600 | 4456609050 | 2395 | 2390 | 2395 | 2390 | 1367 |
| 481 | 20231218 | 111500 | 4453336270 | 2385 | 2390 | 2390 | 2385 | 1245 |
| 482 | 20231218 | 111400 | 4450360725 | 2385 | 2385 | 2385 | 2385 | 149 |
| 483 | 20231218 | 111300 | 4450005360 | 2385 | 2390 | 2390 | 2385 | 109 |
| 484 | 20231218 | 111200 | 4449744895 | 2385 | 2385 | 2385 | 2385 | 1416 |
| 485 | 20231218 | 111100 | 4446367735 | 2380 | 2385 | 2385 | 2380 | 1637 |
| 486 | 20231218 | 111000 | 4442471170 | 2380 | 2380 | 2380 | 2380 | 658 |
| 487 | 20231218 | 110900 | 4440905130 | 2380 | 2385 | 2385 | 2380 | 3295 |
| 488 | 20231218 | 110800 | 4433055530 | 2385 | 2390 | 2390 | 2385 | 1192 |
| 489 | 20231218 | 110700 | 4430212110 | 2395 | 2390 | 2395 | 2390 | 1177 |
| 490 | 20231218 | 110600 | 4427399075 | 2385 | 2385 | 2385 | 2385 | 449 |
| 491 | 20231218 | 110500 | 4426328210 | 2385 | 2385 | 2385 | 2380 | 1121 |
| 492 | 20231218 | 110400 | 4423657125 | 2385 | 2390 | 2390 | 2380 | 1415 |
| 493 | 20231218 | 110300 | 4420283705 | 2390 | 2395 | 2395 | 2390 | 390 |
| 494 | 20231218 | 110200 | 4419351580 | 2400 | 2400 | 2400 | 2400 | 3450 |
| 495 | 20231218 | 110100 | 4411071580 | 2400 | 2395 | 2400 | 2380 | 32147 |
| 496 | 20231218 | 110000 | 4334372405 | 2395 | 2395 | 2395 | 2385 | 1451 |
| 497 | 20231218 | 105900 | 4330905060 | 2385 | 2400 | 2400 | 2385 | 4718 |
| 498 | 20231218 | 105800 | 4319615520 | 2390 | 2395 | 2400 | 2385 | 18171 |
| 499 | 20231218 | 105700 | 4276184525 | 2395 | 2400 | 2400 | 2395 | 1003 |
| 500 | 20231218 | 105600 | 4273782325 | 2400 | 2410 | 2410 | 2395 | 1344 |
| 501 | 20231218 | 105500 | 4270556470 | 2405 | 2410 | 2410 | 2400 | 7760 |
| 502 | 20231218 | 105400 | 4251884960 | 2420 | 2410 | 2420 | 2410 | 6797 |
| 503 | 20231218 | 105300 | 4235493590 | 2410 | 2405 | 2410 | 2400 | 3723 |
| 504 | 20231218 | 105200 | 4226533640 | 2390 | 2400 | 2400 | 2390 | 16970 |
| 505 | 20231218 | 105100 | 4185941345 | 2395 | 2400 | 2400 | 2390 | 10561 |
| 506 | 20231218 | 105000 | 4160671895 | 2400 | 2410 | 2410 | 2400 | 13263 |
| 507 | 20231218 | 104900 | 4128795530 | 2415 | 2420 | 2420 | 2415 | 2296 |
| 508 | 20231218 | 104800 | 4123250090 | 2420 | 2415 | 2420 | 2415 | 1364 |
| 509 | 20231218 | 104700 | 4119951010 | 2420 | 2425 | 2425 | 2420 | 2148 |
| 510 | 20231218 | 104600 | 4114742665 | 2425 | 2430 | 2430 | 2420 | 2369 |
| 511 | 20231218 | 104500 | 4108994575 | 2425 | 2430 | 2430 | 2425 | 1516 |
| 512 | 20231218 | 104400 | 4105311860 | 2430 | 2445 | 2445 | 2430 | 2795 |
| 513 | 20231218 | 104300 | 4098514535 | 2440 | 2435 | 2445 | 2435 | 3491 |
| 514 | 20231218 | 104200 | 4090001285 | 2435 | 2435 | 2435 | 2425 | 3466 |
| 515 | 20231218 | 104100 | 4081568460 | 2440 | 2440 | 2440 | 2435 | 1495 |
| 516 | 20231218 | 104000 | 4077920860 | 2440 | 2425 | 2440 | 2425 | 1044 |
| 517 | 20231218 | 103900 | 4075378135 | 2425 | 2445 | 2450 | 2425 | 10691 |
| 518 | 20231218 | 103800 | 4049262510 | 2445 | 2445 | 2460 | 2445 | 2091 |
| 519 | 20231218 | 103700 | 4044138245 | 2460 | 2450 | 2460 | 2445 | 5959 |
| 520 | 20231218 | 103600 | 4029524000 | 2450 | 2455 | 2465 | 2450 | 3397 |
| 521 | 20231218 | 103500 | 4021163985 | 2450 | 2450 | 2465 | 2445 | 19690 |
| 522 | 20231218 | 103400 | 3972767205 | 2450 | 2450 | 2455 | 2445 | 5497 |
| 523 | 20231218 | 103300 | 3959295555 | 2445 | 2455 | 2460 | 2435 | 2855 |
| 524 | 20231218 | 103200 | 3952307035 | 2455 | 2450 | 2455 | 2440 | 13741 |
| 525 | 20231218 | 103100 | 3918590155 | 2450 | 2440 | 2450 | 2425 | 20103 |
| 526 | 20231218 | 103000 | 3869434275 | 2435 | 2425 | 2435 | 2420 | 10440 |
| 527 | 20231218 | 102900 | 3844041995 | 2425 | 2430 | 2430 | 2425 | 4568 |
| 528 | 20231218 | 102800 | 3832961810 | 2430 | 2435 | 2435 | 2430 | 5501 |
| 529 | 20231218 | 102700 | 3819584155 | 2435 | 2430 | 2435 | 2420 | 4598 |
| 530 | 20231218 | 102600 | 3808409285 | 2430 | 2435 | 2435 | 2425 | 1520 |
| 531 | 20231218 | 102500 | 3804720670 | 2420 | 2420 | 2435 | 2420 | 20762 |
| 532 | 20231218 | 102400 | 3754437915 | 2420 | 2405 | 2420 | 2405 | 3182 |
| 533 | 20231218 | 102300 | 3746751740 | 2410 | 2410 | 2415 | 2410 | 2834 |
| 534 | 20231218 | 102200 | 3739921795 | 2410 | 2410 | 2415 | 2410 | 543 |
| 535 | 20231218 | 102100 | 3738611500 | 2410 | 2410 | 2415 | 2410 | 4539 |
| 536 | 20231218 | 102000 | 3727670510 | 2410 | 2415 | 2415 | 2410 | 3349 |
| 537 | 20231218 | 101900 | 3719592685 | 2410 | 2420 | 2420 | 2410 | 3706 |
| 538 | 20231218 | 101800 | 3710641760 | 2420 | 2420 | 2420 | 2420 | 726 |
| 539 | 20231218 | 101700 | 3708884840 | 2420 | 2425 | 2425 | 2420 | 8080 |
| 540 | 20231218 | 101600 | 3689328975 | 2425 | 2420 | 2425 | 2420 | 278 |
| 541 | 20231218 | 101500 | 3688655375 | 2425 | 2430 | 2430 | 2420 | 6875 |
| 542 | 20231218 | 101400 | 3672004045 | 2425 | 2425 | 2425 | 2420 | 4733 |
| 543 | 20231218 | 101300 | 3660532320 | 2420 | 2420 | 2425 | 2420 | 5183 |
| 544 | 20231218 | 101200 | 3647984440 | 2425 | 2420 | 2425 | 2420 | 250 |
| 545 | 20231218 | 101100 | 3647379390 | 2420 | 2420 | 2420 | 2420 | 882 |
| 546 | 20231218 | 101000 | 3645244950 | 2420 | 2420 | 2425 | 2420 | 1956 |
| 547 | 20231218 | 100900 | 3640510025 | 2410 | 2420 | 2420 | 2410 | 8361 |
| 548 | 20231218 | 100800 | 3620307820 | 2425 | 2435 | 2440 | 2425 | 6368 |
| 549 | 20231218 | 100700 | 3604835910 | 2430 | 2450 | 2450 | 2430 | 10448 |
| 550 | 20231218 | 100600 | 3579398955 | 2440 | 2415 | 2450 | 2415 | 47311 |
| 551 | 20231218 | 100500 | 3464334090 | 2415 | 2400 | 2415 | 2400 | 4847 |
| 552 | 20231218 | 100400 | 3452679405 | 2400 | 2390 | 2400 | 2390 | 2932 |
| 553 | 20231218 | 100300 | 3445670925 | 2390 | 2400 | 2400 | 2390 | 1616 |
| 554 | 20231218 | 100200 | 3441807975 | 2390 | 2400 | 2400 | 2385 | 2726 |
| 555 | 20231218 | 100100 | 3435283455 | 2400 | 2395 | 2400 | 2390 | 2753 |
| 556 | 20231218 | 100000 | 3428689920 | 2395 | 2390 | 2395 | 2390 | 1872 |
| 557 | 20231218 | 095900 | 3424206590 | 2390 | 2390 | 2390 | 2390 | 531 |
| 558 | 20231218 | 095800 | 3422937500 | 2385 | 2395 | 2395 | 2385 | 2269 |
| 559 | 20231218 | 095700 | 3417518785 | 2385 | 2390 | 2390 | 2385 | 3912 |
| 560 | 20231218 | 095600 | 3408171905 | 2385 | 2380 | 2385 | 2380 | 3146 |
| 561 | 20231218 | 095500 | 3400675205 | 2385 | 2385 | 2385 | 2385 | 2424 |
| 562 | 20231218 | 095400 | 3394893965 | 2385 | 2370 | 2385 | 2370 | 1046 |
| 563 | 20231218 | 095300 | 3392404405 | 2360 | 2380 | 2385 | 2360 | 23856 |
| 564 | 20231218 | 095200 | 3335814385 | 2385 | 2390 | 2390 | 2380 | 12125 |
| 565 | 20231218 | 095100 | 3306936560 | 2390 | 2395 | 2395 | 2390 | 7290 |
| 566 | 20231218 | 095000 | 3289486115 | 2400 | 2395 | 2400 | 2395 | 2596 |
| 567 | 20231218 | 094900 | 3283256130 | 2400 | 2400 | 2400 | 2395 | 3238 |
| 568 | 20231218 | 094800 | 3275493890 | 2400 | 2405 | 2405 | 2395 | 2564 |
| 569 | 20231218 | 094700 | 3269340420 | 2405 | 2405 | 2410 | 2405 | 1246 |
| 570 | 20231218 | 094600 | 3266343630 | 2405 | 2405 | 2410 | 2400 | 5075 |
| 571 | 20231218 | 094500 | 3254139030 | 2405 | 2405 | 2415 | 2405 | 1801 |
| 572 | 20231218 | 094400 | 3249800975 | 2410 | 2415 | 2420 | 2410 | 5546 |
| 573 | 20231218 | 094300 | 3236418445 | 2420 | 2420 | 2420 | 2410 | 2456 |
| 574 | 20231218 | 094200 | 3230476825 | 2420 | 2410 | 2420 | 2410 | 6778 |
| 575 | 20231218 | 094100 | 3214120340 | 2410 | 2400 | 2415 | 2395 | 11770 |
| 576 | 20231218 | 094000 | 3185793935 | 2400 | 2380 | 2400 | 2375 | 11836 |
| 577 | 20231218 | 093900 | 3157533875 | 2380 | 2385 | 2390 | 2380 | 1808 |
| 578 | 20231218 | 093800 | 3153224015 | 2390 | 2395 | 2395 | 2385 | 2777 |
| 579 | 20231218 | 093700 | 3146591175 | 2395 | 2395 | 2395 | 2385 | 855 |
| 580 | 20231218 | 093600 | 3144544210 | 2385 | 2395 | 2395 | 2385 | 15215 |
| 581 | 20231218 | 093500 | 3108179405 | 2395 | 2395 | 2400 | 2395 | 8512 |
| 582 | 20231218 | 093400 | 3087791475 | 2400 | 2400 | 2405 | 2395 | 4330 |
| 583 | 20231218 | 093300 | 3077405950 | 2400 | 2405 | 2410 | 2395 | 4804 |
| 584 | 20231218 | 093200 | 3065875550 | 2410 | 2410 | 2410 | 2405 | 7412 |
| 585 | 20231218 | 093100 | 3048014385 | 2410 | 2400 | 2410 | 2395 | 5566 |
| 586 | 20231218 | 093000 | 3034652920 | 2400 | 2395 | 2405 | 2395 | 5834 |
| 587 | 20231218 | 092900 | 3020650025 | 2395 | 2420 | 2420 | 2395 | 7696 |
| 588 | 20231218 | 092800 | 3002158160 | 2420 | 2390 | 2420 | 2385 | 31481 |
| 589 | 20231218 | 092700 | 2926499630 | 2390 | 2380 | 2390 | 2380 | 10164 |
| 590 | 20231218 | 092600 | 2902293960 | 2380 | 2370 | 2380 | 2360 | 18871 |
| 591 | 20231218 | 092500 | 2857556345 | 2370 | 2360 | 2375 | 2360 | 8951 |
| 592 | 20231218 | 092400 | 2836386575 | 2360 | 2370 | 2370 | 2345 | 29110 |
| 593 | 20231218 | 092300 | 2767728115 | 2370 | 2380 | 2380 | 2365 | 13578 |
| 594 | 20231218 | 092200 | 2735496505 | 2380 | 2390 | 2390 | 2380 | 15668 |
| 595 | 20231218 | 092100 | 2698111175 | 2385 | 2390 | 2395 | 2385 | 9022 |
| 596 | 20231218 | 092000 | 2676550965 | 2390 | 2390 | 2395 | 2390 | 6188 |
| 597 | 20231218 | 091900 | 2661752315 | 2395 | 2400 | 2400 | 2385 | 12358 |
| 598 | 20231218 | 091800 | 2632189170 | 2400 | 2420 | 2420 | 2390 | 72272 |
| 599 | 20231218 | 091700 | 2458234835 | 2420 | 2420 | 2425 | 2420 | 9601 |
| 600 | 20231218 | 091600 | 2434989230 | 2425 | 2420 | 2425 | 2410 | 10649 |
| 601 | 20231218 | 091500 | 2409255555 | 2420 | 2440 | 2445 | 2410 | 36109 |
| 602 | 20231218 | 091400 | 2321765715 | 2440 | 2455 | 2455 | 2430 | 31835 |
| 603 | 20231218 | 091300 | 2243865805 | 2455 | 2460 | 2480 | 2435 | 16035 |
| 604 | 20231218 | 091200 | 2204455940 | 2465 | 2445 | 2495 | 2440 | 94028 |
| 605 | 20231218 | 091100 | 1971412775 | 2440 | 2440 | 2450 | 2425 | 52556 |
| 606 | 20231218 | 091000 | 1842777205 | 2440 | 2405 | 2440 | 2400 | 20000 |
| 607 | 20231218 | 090900 | 1794565680 | 2410 | 2425 | 2440 | 2405 | 63202 |
| 608 | 20231218 | 090800 | 1641597900 | 2420 | 2455 | 2460 | 2420 | 53033 |
| 609 | 20231218 | 090700 | 1512094545 | 2455 | 2490 | 2490 | 2455 | 45151 |
| 610 | 20231218 | 090600 | 1400441330 | 2490 | 2465 | 2495 | 2455 | 165903 |
| 611 | 20231218 | 090500 | 989058230 | 2470 | 2435 | 2490 | 2420 | 112643 |
| 612 | 20231218 | 090400 | 712033430 | 2435 | 2445 | 2445 | 2410 | 42458 |
| 613 | 20231218 | 090300 | 608678530 | 2435 | 2425 | 2450 | 2415 | 91262 |
| 614 | 20231218 | 090200 | 386284820 | 2415 | 2380 | 2425 | 2365 | 46006 |
| 615 | 20231218 | 090100 | 276224830 | 2375 | 2370 | 2380 | 2360 | 24877 |
| 616 | 20231218 | 090000 | 217294645 | 2380 | 2395 | 2405 | 2375 | 90793 |